Financial News

Golden Star Resources (NY: GSS )

3.660 USD +0.090 (+2.52%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 3.620 3.700 3.600 3.660 179,800 +0.09(+2.52%)
Nov 24, 2020 3.540 3.700 3.461 3.570 578,930 -0.09(-2.46%)
Nov 23, 2020 3.820 3.840 3.660 3.660 362,998 -0.15(-3.94%)
Nov 20, 2020 3.840 3.990 3.810 3.810 412,400 -0.02(-0.52%)
Nov 19, 2020 3.760 3.875 3.750 3.830 281,436 +0.01(+0.26%)
Nov 18, 2020 3.900 3.960 3.790 3.820 288,646 -0.10(-2.55%)
Nov 17, 2020 3.960 4.010 3.880 3.920 231,480 -0.05(-1.26%)
Nov 16, 2020 3.970 4.093 3.890 3.970 490,443 +0.03(+0.76%)
Nov 13, 2020 4.000 4.000 3.840 3.940 208,800 +0.03(+0.77%)
Nov 12, 2020 3.860 4.000 3.840 3.910 154,923 +0.09(+2.36%)
Nov 11, 2020 3.930 3.950 3.800 3.820 326,669 -0.15(-3.78%)
Nov 10, 2020 4.140 4.160 3.970 3.970 407,268 -0.05(-1.24%)
Nov 09, 2020 4.100 4.100 3.960 4.020 524,697 -0.20(-4.74%)
Nov 06, 2020 4.290 4.290 4.140 4.220 208,800 +0.00(+0.00%)
Nov 05, 2020 4.130 4.361 4.130 4.220 695,450 +0.15(+3.69%)
Nov 04, 2020 4.220 4.220 4.020 4.070 250,978 -0.11(-2.63%)
Nov 03, 2020 4.240 4.250 4.120 4.180 188,184 +0.00(+0.00%)
Nov 02, 2020 4.260 4.260 4.045 4.180 266,634 +0.12(+2.96%)
Oct 30, 2020 3.990 4.075 3.850 4.060 457,400 +0.11(+2.78%)
Oct 29, 2020 3.940 4.100 3.810 3.950 323,334 -0.04(-1.00%)
Oct 28, 2020 4.230 4.230 3.950 3.990 409,714 -0.31(-7.21%)
Oct 27, 2020 4.220 4.340 4.190 4.300 188,169 +0.08(+1.90%)
Oct 26, 2020 4.310 4.365 4.180 4.220 222,239 -0.11(-2.54%)
Oct 23, 2020 4.310 4.370 4.200 4.330 259,500 +0.03(+0.70%)
Oct 22, 2020 4.260 4.340 4.210 4.300 183,263 -0.06(-1.38%)
Oct 21, 2020 4.330 4.420 4.310 4.360 287,547 +0.07(+1.63%)
Oct 20, 2020 4.200 4.300 4.145 4.290 230,125 +0.13(+3.12%)
Oct 19, 2020 4.400 4.430 4.130 4.160 360,696 -0.24(-5.45%)
Oct 16, 2020 4.490 4.540 4.370 4.400 117,600 -0.07(-1.57%)
Oct 15, 2020 4.580 4.590 4.420 4.470 234,875 -0.12(-2.61%)
Oct 14, 2020 4.490 4.770 4.465 4.590 431,483 +0.12(+2.68%)
Oct 13, 2020 4.530 4.560 4.330 4.470 243,978 -0.03(-0.67%)
Oct 12, 2020 4.570 4.730 4.480 4.500 343,491 -0.07(-1.53%)
Oct 09, 2020 4.250 4.590 4.250 4.570 760,300 +0.45(+10.92%)
Oct 08, 2020 4.140 4.230 4.100 4.120 270,251 +0.02(+0.49%)
Oct 07, 2020 4.120 4.170 4.065 4.100 406,480 +0.00(+0.00%)
Oct 06, 2020 4.360 4.380 4.060 4.100 410,122 -0.24(-5.53%)
Oct 05, 2020 4.340 4.435 4.270 4.340 277,864 +0.04(+0.93%)
Oct 02, 2020 4.420 4.420 4.220 4.300 339,100 -0.11(-2.49%)
Oct 01, 2020 4.330 4.440 4.300 4.410 250,770 +0.10(+2.32%)
Sep 30, 2020 4.370 4.390 4.260 4.310 261,891 -0.07(-1.60%)
Sep 29, 2020 4.280 4.460 4.260 4.380 352,461 +0.15(+3.55%)
Sep 28, 2020 4.210 4.290 4.140 4.230 219,180 +0.03(+0.71%)
Sep 25, 2020 4.330 4.350 4.170 4.200 305,400 -0.16(-3.67%)
Sep 24, 2020 4.200 4.430 4.165 4.360 274,405 +0.17(+4.06%)
Sep 23, 2020 4.570 4.570 4.130 4.190 685,387 -0.42(-9.11%)
Sep 22, 2020 4.500 4.620 4.450 4.610 298,231 +0.12(+2.67%)
Sep 21, 2020 4.620 4.705 4.460 4.490 500,355 -0.24(-5.07%)
Sep 18, 2020 4.990 5.000 4.710 4.730 537,000 -0.22(-4.44%)
Sep 17, 2020 4.980 5.040 4.885 4.950 496,974 -0.06(-1.20%)
Sep 16, 2020 4.980 5.070 4.880 5.010 642,055 +0.09(+1.83%)
Sep 15, 2020 4.800 5.090 4.800 4.920 849,093 +0.13(+2.71%)
Sep 14, 2020 4.520 4.850 4.520 4.790 652,067 +0.29(+6.44%)
Sep 11, 2020 4.560 4.660 4.432 4.500 331,000 +0.02(+0.45%)
Sep 10, 2020 4.650 4.740 4.480 4.480 542,484 -0.12(-2.61%)
Sep 09, 2020 4.330 4.620 4.330 4.600 460,034 +0.22(+5.02%)
Sep 08, 2020 4.260 4.530 4.190 4.380 432,170 +0.03(+0.69%)
Sep 04, 2020 4.310 4.423 4.220 4.350 574,900 +0.04(+0.93%)
Sep 03, 2020 4.440 4.450 4.260 4.310 618,484 -0.19(-4.22%)
Sep 02, 2020 4.530 4.590 4.380 4.500 475,685 -0.09(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback